シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
224.32
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 87.94 89.09 87.94 88.04 17.5K
09:32 88.16 88.16 88.16 88.16 0.3K
09:33 88.16 88.16 87.75 87.75 2.2K
09:34 87.72 87.81 87.72 87.81 1.4K
09:35 88.12 88.12 88.12 88.12 2.6K
09:36 88.01 88.01 88.00 88.00 1.7K
09:37 88.00 88.21 88.00 88.16 1.2K
09:38 88.16 88.16 88.09 88.09 0.7K
09:39 88.11 88.11 88.05 88.08 1.9K
09:40 88.14 88.20 88.12 88.17 3.4K
09:41 88.10 88.18 88.10 88.18 9.3K
09:42 88.18 88.18 88.11 88.11 1.0K
09:43 88.11 88.29 88.11 88.29 1.5K
09:44 88.26 88.32 88.26 88.30 0.8K
09:45 88.36 88.37 88.27 88.27 3.7K
09:46 88.23 88.34 88.23 88.34 4.1K
09:47 88.34 88.34 88.28 88.34 0.6K
09:48 88.48 88.69 88.39 88.69 6.0K
09:49 88.64 88.64 88.57 88.57 3.0K
09:50 88.51 88.64 88.51 88.64 2.3K
09:51 88.64 88.67 88.64 88.67 5.8K
09:52 88.67 88.72 88.67 88.72 4.0K
09:53 88.75 88.75 88.71 88.75 2.2K
09:54 88.75 88.75 88.61 88.61 3.1K
09:55 88.78 88.78 88.71 88.71 3.0K
09:56 88.74 88.74 88.68 88.68 3.8K
09:57 88.68 88.68 88.68 88.68 0.3K
09:58 88.73 88.73 88.73 88.73 0.6K
09:59 88.62 88.62 88.47 88.53 14.0K
10:00 88.53 88.53 88.47 88.51 1.9K
10:01 88.52 88.52 88.44 88.44 8.6K
10:02 88.44 88.44 88.37 88.37 1.2K
10:03 88.33 88.33 88.19 88.19 3.9K
10:04 88.34 88.34 88.34 88.34 4.2K
10:05 88.25 88.25 88.19 88.24 5.1K
10:06 88.24 88.24 88.15 88.15 1.2K
10:07 88.09 88.14 87.99 88.12 11.8K
10:08 88.09 88.09 88.06 88.06 2.0K
10:09 88.11 88.11 88.04 88.04 3.3K
10:10 88.04 88.12 88.04 88.12 2.3K
10:11 88.12 88.13 88.10 88.10 1.4K
10:12 87.97 87.97 87.82 87.82 2.0K
10:13 87.82 87.95 87.82 87.95 1.4K
10:14 87.95 87.95 87.94 87.95 0.9K
10:15 87.86 87.86 87.80 87.83 6.2K
10:16 87.83 87.89 87.83 87.89 0.6K
10:17 87.89 87.89 87.89 87.89 1.1K
10:18 87.87 87.87 87.69 87.69 7.0K
10:19 87.76 87.78 87.76 87.78 3.6K
10:20 87.78 87.78 87.68 87.68 1.7K
10:21 87.68 87.72 87.68 87.71 2.2K
10:22 87.63 87.72 87.63 87.68 3.6K
10:23 87.68 87.68 87.66 87.68 1.6K
10:24 87.68 87.72 87.64 87.64 1.6K
10:25 87.64 87.64 87.56 87.64 1.7K
10:26 87.64 87.64 87.56 87.56 0.7K
10:27 87.56 87.61 87.56 87.61 1.4K
10:28 87.61 87.61 87.56 87.56 1.0K
10:29 87.61 87.61 87.57 87.59 4.1K
10:30 87.59 87.59 87.59 87.59 1.0K
10:31 87.61 87.61 87.60 87.60 1.5K
10:32 87.60 87.60 87.51 87.51 2.7K
10:33 87.51 87.53 87.50 87.53 5.1K
10:34 87.48 87.50 87.47 87.50 3.7K
10:35 87.49 87.49 87.38 87.38 4.1K
10:36 87.44 87.47 87.43 87.47 6.8K
10:37 87.47 87.47 87.44 87.44 1.4K
10:38 87.52 87.53 87.51 87.53 2.3K
10:39 87.53 87.55 87.53 87.53 1.7K
10:40 87.52 87.52 87.49 87.52 1.2K
10:41 87.60 87.60 87.55 87.55 1.9K
10:42 87.59 87.79 87.59 87.73 1.6K
10:43 87.73 87.73 87.71 87.71 1.6K
10:44 87.71 87.77 87.71 87.77 1.8K
10:45 87.68 87.73 87.68 87.70 2.6K
10:46 87.74 87.78 87.74 87.76 3.7K
10:47 87.76 87.76 87.57 87.57 5.7K
10:48 87.58 87.64 87.55 87.64 7.1K
10:49 87.61 87.64 87.59 87.63 4.8K
10:50 87.68 87.70 87.63 87.63 2.2K
10:51 87.63 87.68 87.63 87.68 1.2K
10:52 87.68 87.77 87.64 87.77 6.8K
10:53 87.78 87.80 87.78 87.80 1.2K
10:54 87.72 87.74 87.72 87.74 1.7K
10:55 87.74 87.74 87.74 87.74 0.6K
10:56 87.76 87.76 87.73 87.74 4.7K
10:57 87.74 87.75 87.65 87.65 4.6K
10:58 87.66 87.67 87.63 87.63 4.0K
10:59 87.61 87.61 87.60 87.60 2.5K
11:00 87.66 87.66 87.66 87.66 2.4K
11:01 87.66 87.66 87.57 87.57 4.3K
11:02 87.59 87.59 87.50 87.50 4.9K
11:03 87.49 87.49 87.48 87.48 1.7K
11:04 87.51 87.51 87.43 87.43 4.1K
11:05 87.48 87.48 87.44 87.44 1.4K
11:06 87.42 87.45 87.41 87.41 2.6K
11:07 87.38 87.41 87.38 87.38 3.2K
11:08 87.38 87.41 87.37 87.41 3.3K
11:09 87.41 87.41 87.35 87.35 1.3K
11:10 87.35 87.37 87.33 87.35 12.5K
11:11 87.35 87.40 87.35 87.40 1.9K
11:12 87.41 87.42 87.38 87.38 0.9K
11:13 87.38 87.39 87.38 87.38 1.7K
11:14 87.40 87.40 87.40 87.40 1.3K
11:15 87.34 87.34 87.32 87.32 2.0K
11:16 87.30 87.34 87.30 87.32 3.6K
11:17 87.30 87.34 87.29 87.29 1.4K
11:18 87.30 87.32 87.30 87.32 3.7K
11:19 87.29 87.29 87.21 87.21 4.7K
11:20 87.19 87.20 87.15 87.15 5.2K
11:21 87.15 87.18 87.14 87.18 6.6K
11:22 87.15 87.20 87.15 87.20 4.2K
11:23 87.20 87.24 87.20 87.24 8.0K
11:24 87.24 87.25 87.13 87.13 8.7K
11:25 87.12 87.12 87.08 87.09 3.5K
11:26 87.10 87.14 87.10 87.14 8.4K
11:27 87.14 87.14 87.09 87.09 10.5K
11:28 87.09 87.21 87.09 87.21 3.1K
11:29 87.21 87.24 87.21 87.24 1.3K
11:30 87.32 87.40 87.32 87.40 3.4K
11:31 87.48 87.48 87.48 87.48 1.5K
11:32 87.48 87.48 87.44 87.46 2.6K
11:33 87.46 87.47 87.44 87.47 2.6K
11:34 87.47 87.52 87.47 87.52 1.5K
11:35 87.50 87.50 87.41 87.45 3.7K
11:36 87.45 87.45 87.39 87.39 3.5K
11:37 87.39 87.43 87.39 87.39 2.5K
11:38 87.42 87.42 87.42 87.42 0.8K
11:39 87.42 87.42 87.42 87.42 1.1K
11:40 87.54 87.54 87.46 87.46 4.9K
11:41 87.47 87.47 87.47 87.47 1.6K
11:42 87.48 87.48 87.39 87.39 2.0K
11:43 87.39 87.41 87.38 87.38 3.5K
11:44 87.38 87.38 87.33 87.33 3.9K
11:45 87.33 87.33 87.31 87.31 1.6K
11:46 87.30 87.30 87.26 87.27 2.8K
11:47 87.29 87.29 87.23 87.23 6.9K
11:48 87.23 87.23 87.23 87.23 1.8K
11:49 87.23 87.24 87.21 87.21 2.2K
11:50 87.26 87.26 87.16 87.16 2.4K
11:51 87.16 87.18 87.16 87.16 2.9K
11:52 87.16 87.16 87.08 87.08 2.8K
11:53 87.05 87.05 87.01 87.01 1.9K
11:54 87.01 87.04 87.00 87.04 22.2K
11:55 87.04 87.04 87.04 87.04 0.7K
11:56 87.02 87.06 87.01 87.01 3.4K
11:57 87.01 87.11 87.01 87.11 4.9K
11:58 87.10 87.10 87.07 87.07 1.4K
11:59 87.07 87.07 87.04 87.04 2.5K
12:00 87.03 87.10 87.03 87.03 8.3K
12:01 87.04 87.07 87.04 87.07 8.8K
12:02 87.07 87.12 87.07 87.12 2.6K
12:03 87.12 87.24 87.12 87.17 6.6K
12:04 87.17 87.17 87.17 87.17 1.0K
12:05 87.17 87.17 87.16 87.16 1.1K
12:06 87.19 87.19 87.03 87.03 15.3K
12:07 87.16 87.16 87.09 87.15 3.1K
12:08 87.15 87.15 87.12 87.12 1.0K
12:09 87.12 87.12 87.08 87.12 1.4K
12:10 87.14 87.16 87.14 87.16 3.3K
12:11 87.19 87.23 87.19 87.23 0.4K
12:12 87.23 87.23 87.16 87.21 1.0K
12:13 87.21 87.25 87.21 87.25 1.1K
12:14 87.25 87.25 87.16 87.21 0.8K
12:15 87.21 87.21 87.17 87.17 1.7K
12:16 87.20 87.20 87.16 87.16 3.1K
12:17 87.16 87.16 87.14 87.14 0.9K
12:18 87.14 87.21 87.12 87.21 5.8K
12:19 87.21 87.21 87.20 87.20 1.4K
12:20 87.20 87.22 87.20 87.20 2.1K
12:21 87.20 87.20 87.19 87.19 2.8K
12:22 87.17 87.17 87.14 87.16 2.1K
12:23 87.16 87.22 87.16 87.22 2.4K
12:24 87.22 87.22 87.16 87.16 2.2K
12:25 87.16 87.19 87.16 87.19 1.0K
12:26 87.19 87.19 87.19 87.19 0.5K
12:27 87.15 87.23 87.15 87.23 3.7K
12:28 87.23 87.23 87.21 87.22 2.0K
12:29 87.20 87.20 87.15 87.15 3.6K
12:30 87.15 87.18 87.15 87.18 1.0K
12:31 87.18 87.20 87.18 87.20 0.8K
12:32 87.20 87.26 87.20 87.26 4.3K
12:33 87.24 87.24 87.21 87.21 2.3K
12:34 87.22 87.24 87.19 87.24 1.2K
12:35 87.24 87.24 87.18 87.18 1.7K
12:36 87.18 87.18 87.16 87.16 2.5K
12:37 87.16 87.16 87.12 87.12 7.7K
12:38 87.12 87.15 87.12 87.15 0.9K
12:39 87.10 87.11 87.09 87.11 1.6K
12:40 87.10 87.10 87.09 87.09 2.6K
12:41 87.10 87.10 87.10 87.10 0.9K
12:42 87.12 87.13 87.12 87.13 2.1K
12:43 87.13 87.15 87.13 87.15 2.4K
12:44 87.16 87.16 87.16 87.16 0.8K
12:45 87.16 87.16 87.13 87.14 2.6K
12:46 87.14 87.16 87.14 87.16 1.8K
12:47 87.16 87.16 87.14 87.14 1.3K
12:48 87.10 87.10 87.05 87.05 4.5K
12:49 87.05 87.05 87.05 87.05 0.8K
12:50 87.09 87.11 87.06 87.11 1.7K
12:51 87.11 87.11 87.11 87.11 1.2K
12:52 87.11 87.11 87.10 87.10 0.5K
12:53 87.10 87.15 87.10 87.15 0.9K
12:54 87.15 87.15 87.15 87.15 1.2K
12:55 87.15 87.15 87.15 87.15 0.7K
12:56 87.15 87.19 87.15 87.15 3.6K
12:57 87.15 87.16 87.11 87.11 3.1K
12:58 87.13 87.19 87.13 87.19 2.2K
12:59 87.18 87.18 87.17 87.17 1.9K
13:00 87.16 87.16 87.14 87.14 0.6K
13:01 87.17 87.21 87.17 87.21 1.3K
13:02 87.19 87.24 87.19 87.24 2.1K
13:03 87.20 87.21 87.17 87.17 3.2K
13:04 87.17 87.17 87.15 87.15 1.2K
13:05 87.21 87.28 87.21 87.28 2.7K
13:06 87.28 87.31 87.28 87.31 0.5K
13:07 87.33 87.33 87.28 87.31 1.1K
13:08 87.28 87.28 87.17 87.17 3.4K
13:09 87.17 87.20 87.16 87.20 0.8K
13:10 87.20 87.22 87.16 87.22 0.8K
13:11 87.22 87.22 87.16 87.16 0.9K
13:12 87.16 87.22 87.16 87.22 0.8K
13:13 87.22 87.23 87.22 87.22 1.4K
13:14 87.22 87.28 87.22 87.25 3.2K
13:15 87.27 87.28 87.25 87.25 1.1K
13:16 87.25 87.30 87.25 87.30 2.1K
13:17 87.30 87.30 87.30 87.30 0.6K
13:18 87.30 87.30 87.29 87.29 1.6K
13:19 87.29 87.33 87.29 87.33 0.9K
13:20 87.33 87.36 87.31 87.36 2.8K
13:21 87.36 87.38 87.36 87.38 0.5K
13:22 87.38 87.38 87.34 87.34 1.9K
13:23 87.34 87.34 87.31 87.31 1.3K
13:24 87.31 87.34 87.31 87.34 1.1K
13:25 87.34 87.34 87.34 87.34 1.0K
13:26 87.36 87.37 87.35 87.37 3.3K
13:27 87.37 87.37 87.34 87.34 2.3K
13:28 87.34 87.34 87.29 87.29 1.6K
13:29 87.29 87.29 87.26 87.26 0.8K
13:30 87.31 87.33 87.28 87.33 1.7K
13:31 87.33 87.33 87.33 87.33 0.7K
13:32 87.33 87.33 87.33 87.33 0.8K
13:33 87.30 87.32 87.30 87.32 1.0K
13:34 87.32 87.32 87.29 87.29 1.1K
13:35 87.29 87.34 87.29 87.34 0.8K
13:36 87.30 87.34 87.30 87.34 1.6K
13:37 87.34 87.34 87.32 87.34 2.6K
13:38 87.35 87.35 87.34 87.34 0.5K
13:39 87.34 87.34 87.32 87.34 1.1K
13:40 87.34 87.35 87.34 87.35 0.7K
13:41 87.32 87.32 87.32 87.32 2.0K
13:42 87.32 87.32 87.29 87.29 3.4K
13:43 87.29 87.29 87.29 87.29 1.1K
13:44 87.29 87.29 87.27 87.27 0.9K
13:45 87.27 87.30 87.27 87.30 1.5K
13:46 87.30 87.34 87.28 87.34 3.6K
13:47 87.34 87.34 87.31 87.31 2.3K
13:48 87.31 87.32 87.29 87.29 1.0K
13:49 87.28 87.31 87.28 87.31 1.0K
13:50 87.31 87.31 87.28 87.28 0.8K
13:51 87.32 87.34 87.30 87.34 4.0K
13:52 87.36 87.36 87.34 87.34 1.7K
13:53 87.40 87.40 87.40 87.40 2.8K
13:54 87.40 87.42 87.39 87.39 2.7K
13:55 87.36 87.39 87.36 87.38 4.4K
13:56 87.38 87.42 87.38 87.42 2.5K
13:57 87.42 87.42 87.42 87.42 0.2K
13:58 87.51 87.51 87.48 87.48 0.6K
13:59 87.48 87.48 87.47 87.48 1.7K
14:00 87.48 87.48 87.45 87.45 2.5K
14:01 87.45 87.47 87.43 87.43 2.0K
14:02 87.43 87.44 87.40 87.41 3.9K
14:03 87.42 87.42 87.42 87.42 1.9K
14:04 87.42 87.42 87.41 87.41 0.7K
14:05 87.44 87.44 87.41 87.41 0.8K
14:06 87.41 87.44 87.37 87.37 1.7K
14:07 87.37 87.40 87.37 87.40 3.6K
14:08 87.42 87.42 87.39 87.39 1.9K
14:09 87.39 87.39 87.39 87.39 0.1K
14:10 87.37 87.39 87.37 87.37 1.9K
14:11 87.38 87.43 87.38 87.43 5.5K
14:12 87.46 87.46 87.46 87.46 0.1K
14:13 87.46 87.46 87.44 87.44 2.2K
14:14 87.44 87.45 87.41 87.41 7.7K
14:15 87.42 87.43 87.40 87.43 1.5K
14:16 87.43 87.44 87.43 87.44 2.9K
14:17 87.43 87.48 87.43 87.48 5.1K
14:18 87.48 87.51 87.48 87.51 2.1K
14:19 87.51 87.52 87.51 87.52 1.1K
14:20 87.52 87.63 87.52 87.63 2.5K
14:21 87.61 87.61 87.61 87.61 3.2K
14:22 87.61 87.61 87.58 87.60 2.8K
14:23 87.60 87.60 87.59 87.60 5.8K
14:24 87.60 87.60 87.55 87.55 3.5K
14:25 87.55 87.60 87.55 87.60 2.6K
14:26 87.62 87.62 87.62 87.62 2.4K
14:27 87.62 87.63 87.61 87.61 1.6K
14:28 87.61 87.61 87.57 87.57 3.1K
14:29 87.57 87.60 87.57 87.58 1.4K
14:30 87.58 87.58 87.55 87.58 2.1K
14:31 87.57 87.57 87.56 87.56 1.9K
14:32 87.56 87.56 87.54 87.54 4.9K
14:33 87.54 87.57 87.52 87.57 1.6K
14:34 87.57 87.57 87.56 87.56 1.2K
14:35 87.59 87.61 87.57 87.61 3.7K
14:36 87.61 87.65 87.61 87.65 1.8K
14:37 87.65 87.65 87.63 87.64 2.7K
14:38 87.64 87.64 87.63 87.63 2.5K
14:39 87.63 87.65 87.63 87.64 1.3K
14:40 87.65 87.65 87.65 87.65 1.4K
14:41 87.65 87.71 87.65 87.71 3.1K
14:42 87.69 87.71 87.67 87.67 3.5K
14:43 87.66 87.68 87.64 87.65 6.5K
14:44 87.66 87.66 87.66 87.66 0.6K
14:45 87.66 87.70 87.66 87.70 3.1K
14:46 87.75 87.78 87.75 87.78 2.2K
14:47 87.78 87.78 87.75 87.75 1.9K
14:48 87.75 87.77 87.75 87.77 2.4K
14:49 87.75 87.76 87.74 87.76 2.9K
14:50 87.76 87.76 87.74 87.74 1.3K
14:51 87.73 87.76 87.73 87.76 1.4K
14:52 87.74 87.76 87.70 87.70 2.9K
14:53 87.73 87.75 87.71 87.73 2.4K
14:54 87.73 87.75 87.71 87.71 1.7K
14:55 87.73 87.73 87.71 87.73 3.0K
14:56 87.72 87.78 87.71 87.78 6.4K
14:57 87.78 87.84 87.78 87.84 1.8K
14:58 87.86 87.87 87.86 87.87 1.3K
14:59 87.85 87.86 87.85 87.85 1.3K
15:00 87.85 87.85 87.82 87.82 2.7K
15:01 87.85 87.85 87.82 87.82 1.5K
15:02 87.81 87.86 87.80 87.86 3.2K
15:03 87.86 87.86 87.84 87.84 1.1K
15:04 87.83 87.83 87.82 87.83 2.8K
15:05 87.83 87.84 87.80 87.84 1.3K
15:06 87.84 87.84 87.74 87.74 4.6K
15:07 87.74 87.74 87.73 87.73 1.3K
15:08 87.73 87.73 87.63 87.65 3.9K
15:09 87.66 87.69 87.66 87.69 2.3K
15:10 87.71 87.71 87.66 87.66 4.3K
15:11 87.59 87.59 87.55 87.55 5.2K
15:12 87.55 87.56 87.53 87.53 1.0K
15:13 87.53 87.53 87.47 87.49 5.2K
15:14 87.49 87.49 87.44 87.44 5.9K
15:15 87.44 87.44 87.43 87.44 3.4K
15:16 87.46 87.47 87.46 87.47 3.5K
15:17 87.48 87.48 87.48 87.48 1.2K
15:18 87.46 87.48 87.46 87.46 4.4K
15:19 87.46 87.48 87.46 87.47 4.5K
15:20 87.47 87.50 87.46 87.49 2.1K
15:21 87.49 87.51 87.49 87.51 2.6K
15:22 87.49 87.50 87.49 87.49 4.9K
15:23 87.49 87.49 87.49 87.49 2.3K
15:24 87.49 87.49 87.49 87.49 1.5K
15:25 87.48 87.49 87.46 87.49 6.8K
15:26 87.49 87.49 87.46 87.48 4.4K
15:27 87.48 87.48 87.47 87.47 0.9K
15:28 87.49 87.49 87.47 87.47 2.2K
15:29 87.47 87.47 87.43 87.46 8.6K
15:30 87.46 87.52 87.46 87.52 5.1K
15:31 87.50 87.52 87.49 87.50 1.4K
15:32 87.52 87.52 87.46 87.49 5.7K
15:33 87.49 87.49 87.47 87.49 6.2K
15:34 87.49 87.51 87.48 87.48 1.4K
15:35 87.48 87.48 87.45 87.46 4.5K
15:36 87.49 87.50 87.49 87.50 3.2K
15:37 87.48 87.48 87.43 87.44 5.4K
15:38 87.49 87.49 87.45 87.46 3.7K
15:39 87.46 87.47 87.46 87.47 1.8K
15:40 87.50 87.52 87.47 87.47 12.0K
15:41 87.45 87.49 87.45 87.45 2.8K
15:42 87.45 87.47 87.45 87.46 2.5K
15:43 87.48 87.48 87.46 87.48 2.5K
15:44 87.42 87.42 87.30 87.30 16.7K
15:45 87.28 87.32 87.28 87.28 4.6K
15:46 87.33 87.38 87.32 87.35 7.0K
15:47 87.35 87.35 87.31 87.32 5.5K
15:48 87.32 87.34 87.30 87.34 3.6K
15:49 87.34 87.42 87.34 87.39 10.2K
15:50 87.37 87.42 87.37 87.42 10.9K
15:51 87.42 87.61 87.42 87.61 8.4K
15:52 87.63 87.72 87.63 87.72 11.7K
15:53 87.68 87.68 87.60 87.64 10.3K
15:54 87.68 87.75 87.68 87.72 8.5K
15:55 87.75 87.75 87.53 87.53 18.1K
15:56 87.49 87.49 87.36 87.36 30.3K
15:57 87.35 87.35 87.32 87.34 25.3K
15:58 87.34 87.36 87.32 87.32 22.7K
15:59 87.35 87.35 87.28 87.32 38.1K
16:00 87.32 87.40 87.31 87.39 314.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし